KissMeData/003540/min/candle-20230802.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230802,183800,764470500,13750,13750,13750,13750,2229
20230802,183700,764470500,13750,13750,13750,13750,0
20230802,183600,764470500,13750,13750,13750,13750,0
20230802,183500,764470500,13750,13750,13750,13750,0
20230802,183400,764470500,13750,13750,13750,13750,0
20230802,183300,764470500,13750,13750,13750,13750,0
20230802,183200,764470500,13750,13750,13750,13750,0
20230802,183100,764470500,13750,13750,13750,13750,0
20230802,183000,764470500,13750,13750,13750,13750,0
20230802,182900,764470500,13750,13750,13750,13750,0
20230802,182800,764470500,13750,13750,13750,13750,0
20230802,182700,764470500,13750,13750,13750,13750,0
20230802,182600,764470500,13750,13750,13750,13750,0
20230802,182500,764470500,13750,13750,13750,13750,0
20230802,182400,764470500,13750,13750,13750,13750,0
20230802,182300,764470500,13750,13750,13750,13750,0
20230802,182200,764470500,13750,13750,13750,13750,0
20230802,182100,764470500,13750,13750,13750,13750,0
20230802,182000,764470500,13750,13750,13750,13750,0
20230802,181900,764470500,13750,13750,13750,13750,0
20230802,181800,764470500,13750,13750,13750,13750,0
20230802,181700,764470500,13750,13750,13750,13750,0
20230802,181600,764470500,13750,13750,13750,13750,0
20230802,181500,764470500,13750,13750,13750,13750,0
20230802,181400,764470500,13750,13750,13750,13750,0
20230802,181300,764470500,13750,13750,13750,13750,0
20230802,181200,764470500,13750,13750,13750,13750,0
20230802,181100,764470500,13750,13750,13750,13750,0
20230802,181000,764470500,13750,13750,13750,13750,0
20230802,180900,764470500,13750,13750,13750,13750,0
20230802,180800,764470500,13750,13750,13750,13750,2229
20230802,180700,764470500,13750,13750,13750,13750,0
20230802,180600,764470500,13750,13750,13750,13750,0
20230802,180500,764470500,13750,13750,13750,13750,0
20230802,180400,764470500,13750,13750,13750,13750,0
20230802,180300,764470500,13750,13750,13750,13750,0
20230802,180200,764470500,13750,13750,13750,13750,0
20230802,180100,764470500,13750,13750,13750,13750,0
20230802,180000,764470500,13750,13750,13750,13750,0
20230802,175900,764470500,13750,13750,13750,13750,0
20230802,175800,764470500,13750,13750,13750,13750,0
20230802,175700,764470500,13750,13750,13750,13750,0
20230802,175600,764470500,13750,13750,13750,13750,0
20230802,175500,764470500,13750,13750,13750,13750,0
20230802,175400,764470500,13750,13750,13750,13750,0
20230802,175300,764470500,13750,13750,13750,13750,0
20230802,175200,764470500,13750,13750,13750,13750,0
20230802,175100,764470500,13750,13750,13750,13750,0
20230802,175000,764470500,13750,13750,13750,13750,0
20230802,174900,764470500,13750,13750,13750,13750,0
20230802,174800,764470500,13750,13750,13750,13750,0
20230802,174700,764470500,13750,13750,13750,13750,0
20230802,174600,764470500,13750,13750,13750,13750,0
20230802,174500,764470500,13750,13750,13750,13750,0
20230802,174400,764470500,13750,13750,13750,13750,0
20230802,174300,764470500,13750,13750,13750,13750,0
20230802,174200,764470500,13750,13750,13750,13750,0
20230802,174100,764470500,13750,13750,13750,13750,0
20230802,174000,764470500,13750,13750,13750,13750,0
20230802,173900,764470500,13750,13750,13750,13750,0
20230802,173800,764470500,13750,13750,13750,13750,2229
20230802,173700,764470500,13750,13750,13750,13750,0
20230802,173600,764470500,13750,13750,13750,13750,0
20230802,173500,764470500,13750,13750,13750,13750,0
20230802,173400,764470500,13750,13750,13750,13750,0
20230802,173300,764470500,13750,13750,13750,13750,0
20230802,173200,764470500,13750,13750,13750,13750,0
20230802,173100,764470500,13750,13750,13750,13750,0
20230802,173000,764470500,13750,13750,13750,13750,0
20230802,172900,764470500,13750,13750,13750,13750,0
20230802,172800,764470500,13750,13750,13750,13750,0
20230802,172700,764470500,13750,13750,13750,13750,0
20230802,172600,764470500,13750,13750,13750,13750,0
20230802,172500,764470500,13750,13750,13750,13750,0
20230802,172400,764470500,13750,13750,13750,13750,0
20230802,172300,764470500,13750,13750,13750,13750,0
20230802,172200,764470500,13750,13750,13750,13750,0
20230802,172100,764470500,13750,13750,13750,13750,0
20230802,172000,764470500,13750,13750,13750,13750,0
20230802,171900,764470500,13750,13750,13750,13750,0
20230802,171800,764470500,13750,13750,13750,13750,0
20230802,171700,764470500,13750,13750,13750,13750,0
20230802,171600,764470500,13750,13750,13750,13750,0
20230802,171500,764470500,13750,13750,13750,13750,0
20230802,171400,764470500,13750,13750,13750,13750,0
20230802,171300,764470500,13750,13750,13750,13750,0
20230802,171200,764470500,13750,13750,13750,13750,0
20230802,171100,764470500,13750,13750,13750,13750,0
20230802,171000,764470500,13750,13750,13750,13750,0
20230802,170900,764470500,13750,13750,13750,13750,0
20230802,170800,764470500,13750,13750,13750,13750,2229
20230802,170700,764470500,13750,13750,13750,13750,0
20230802,170600,764470500,13750,13750,13750,13750,0
20230802,170500,764470500,13750,13750,13750,13750,0
20230802,170400,764470500,13750,13750,13750,13750,0
20230802,170300,764470500,13750,13750,13750,13750,0
20230802,170200,764470500,13750,13750,13750,13750,0
20230802,170100,764470500,13750,13750,13750,13750,0
20230802,170000,764470500,13750,13750,13750,13750,0
20230802,165900,764470500,13750,13750,13750,13750,0
20230802,165800,764470500,13750,13750,13750,13750,0
20230802,165700,764470500,13750,13750,13750,13750,0
20230802,165600,764470500,13750,13750,13750,13750,0
20230802,165500,764470500,13750,13750,13750,13750,0
20230802,165400,764470500,13750,13750,13750,13750,0
20230802,165300,764470500,13750,13750,13750,13750,0
20230802,165200,764470500,13750,13750,13750,13750,0
20230802,165100,764470500,13750,13750,13750,13750,0
20230802,165000,764470500,13750,13750,13750,13750,0
20230802,164900,764470500,13750,13750,13750,13750,0
20230802,164800,764470500,13750,13750,13750,13750,0
20230802,164700,764470500,13750,13750,13750,13750,0
20230802,164600,764470500,13750,13750,13750,13750,0
20230802,164500,764470500,13750,13750,13750,13750,0
20230802,164400,764470500,13750,13750,13750,13750,0
20230802,164300,764470500,13750,13750,13750,13750,0
20230802,164200,764470500,13750,13750,13750,13750,0
20230802,164100,764470500,13750,13750,13750,13750,0
20230802,164000,764470500,13750,13750,13750,13750,0
20230802,163900,764470500,13750,13750,13750,13750,0
20230802,163800,764470500,13750,13750,13750,13750,2229
20230802,163700,764470500,13750,13750,13750,13750,0
20230802,163600,764470500,13750,13750,13750,13750,0
20230802,163500,764470500,13750,13750,13750,13750,0
20230802,163400,764470500,13750,13750,13750,13750,0
20230802,163300,764470500,13750,13750,13750,13750,0
20230802,163200,764470500,13750,13750,13750,13750,0
20230802,163100,764470500,13750,13750,13750,13750,0
20230802,163000,764470500,13750,13750,13750,13750,0
20230802,162900,764470500,13750,13750,13750,13750,0
20230802,162800,764470500,13750,13750,13750,13750,0
20230802,162700,764470500,13750,13750,13750,13750,0
20230802,162600,764470500,13750,13750,13750,13750,0
20230802,162500,764470500,13750,13750,13750,13750,0
20230802,162400,764470500,13750,13750,13750,13750,0
20230802,162300,764470500,13750,13750,13750,13750,0
20230802,162200,764470500,13750,13750,13750,13750,0
20230802,162100,764470500,13750,13750,13750,13750,0
20230802,162000,764470500,13750,13750,13750,13750,0
20230802,161900,764470500,13750,13750,13750,13750,0
20230802,161800,764470500,13750,13750,13750,13750,0
20230802,161700,764470500,13750,13750,13750,13750,0
20230802,161600,764470500,13750,13750,13750,13750,0
20230802,161500,764470500,13750,13750,13750,13750,0
20230802,161400,764470500,13750,13750,13750,13750,0
20230802,161300,764470500,13750,13750,13750,13750,0
20230802,161200,764470500,13750,13750,13750,13750,0
20230802,161100,764470500,13750,13750,13750,13750,0
20230802,161000,764470500,13750,13750,13750,13750,0
20230802,160900,764470500,13750,13750,13750,13750,0
20230802,160800,764470500,13750,13750,13750,13750,2229
20230802,160700,764470500,13750,13750,13750,13750,0
20230802,160600,764470500,13750,13750,13750,13750,0
20230802,160500,764470500,13750,13750,13750,13750,0
20230802,160400,764470500,13750,13750,13750,13750,0
20230802,160300,764470500,13750,13750,13750,13750,0
20230802,160200,764470500,13750,13750,13750,13750,0
20230802,160100,764470500,13750,13750,13750,13750,0
20230802,160000,764470500,13750,13750,13750,13750,0
20230802,155900,764470500,13750,13750,13750,13750,0
20230802,155800,764470500,13750,13750,13750,13750,0
20230802,155700,764470500,13750,13750,13750,13750,0
20230802,155600,764470500,13750,13750,13750,13750,0
20230802,155500,764470500,13750,13750,13750,13750,0
20230802,155400,764470500,13750,13750,13750,13750,0
20230802,155300,764470500,13750,13750,13750,13750,0
20230802,155200,764470500,13750,13750,13750,13750,0
20230802,155100,764470500,13750,13750,13750,13750,0
20230802,155000,764470500,13750,13750,13750,13750,0
20230802,154900,764470500,13750,13750,13750,13750,0
20230802,154800,764470500,13750,13750,13750,13750,0
20230802,154700,764470500,13750,13750,13750,13750,0
20230802,154600,764470500,13750,13750,13750,13750,0
20230802,154500,764470500,13750,13750,13750,13750,0
20230802,154400,764470500,13750,13750,13750,13750,0
20230802,154300,764470500,13750,13750,13750,13750,0
20230802,154200,764470500,13750,13750,13750,13750,0
20230802,154100,764470500,13750,13750,13750,13750,0
20230802,154000,764470500,13750,13750,13750,13750,0
20230802,153900,764470500,13750,13750,13750,13750,0
20230802,153800,764470500,13750,13750,13750,13750,2229
20230802,153700,764470500,13750,13750,13750,13750,0
20230802,153600,764470500,13750,13750,13750,13750,0
20230802,153500,764470500,13750,13750,13750,13750,0
20230802,153400,764470500,13750,13750,13750,13750,0
20230802,153300,764470500,13750,13750,13750,13750,0
20230802,153200,764470500,13750,13750,13750,13750,0
20230802,153100,764470500,13750,13750,13750,13750,0
20230802,153000,764470500,13750,13750,13750,13750,2229
20230802,152900,733821750,13730,13730,13730,13730,0
20230802,152800,733821750,13730,13730,13730,13730,0
20230802,152700,733821750,13730,13730,13730,13730,0
20230802,152600,733821750,13730,13730,13730,13730,0
20230802,152500,733821750,13730,13730,13730,13730,0
20230802,152400,733821750,13730,13730,13730,13730,0
20230802,152300,733821750,13730,13730,13730,13730,0
20230802,152200,733821750,13730,13730,13730,13730,0
20230802,152100,733821750,13730,13730,13730,13730,0
20230802,152000,733821750,13730,13730,13730,13730,0
20230802,151900,733821750,13730,13730,13730,13730,18
20230802,151800,733574610,13730,13720,13730,13720,26
20230802,151700,733217870,13730,13720,13730,13720,22
20230802,151600,732916020,13720,13730,13730,13720,827
20230802,151500,721561340,13730,13730,13740,13730,36
20230802,151400,721066930,13740,13700,13740,13700,24
20230802,151300,720737450,13700,13750,13750,13700,3066
20230802,151200,678666480,13740,13740,13750,13740,32
20230802,151100,678226730,13740,13750,13750,13740,143
20230802,151000,676261710,13750,13740,13750,13740,26
20230802,150900,675904380,13740,13740,13750,13740,38
20230802,150800,675382250,13740,13740,13750,13740,89
20230802,150700,674159250,13750,13740,13750,13740,69
20230802,150600,673210590,13740,13750,13750,13740,20
20230802,150500,672935710,13740,13740,13750,13740,20
20230802,150400,672660810,13750,13750,13750,13740,33
20230802,150300,672207120,13740,13740,13740,13730,127
20230802,150200,670462180,13730,13730,13740,13730,38
20230802,150100,669940170,13740,13730,13740,13730,25
20230802,150000,669596720,13740,13730,13740,13730,20
20230802,145900,669321990,13730,13740,13740,13730,507
20230802,145800,662356870,13740,13740,13740,13740,105
20230802,145700,660914170,13740,13740,13750,13740,24
20230802,145600,660584290,13740,13770,13770,13740,96
20230802,145500,659263420,13770,13770,13780,13770,28
20230802,145400,658877750,13770,13760,13780,13760,32
20230802,145300,658437080,13760,13740,13770,13740,209
20230802,145200,655561710,13740,13730,13750,13720,697
20230802,145100,645987090,13720,13730,13730,13720,41
20230802,145000,645424180,13730,13720,13730,13720,103
20230802,144900,644010890,13730,13720,13730,13710,58
20230802,144800,643214990,13720,13720,13720,13710,36
20230802,144700,642721090,13720,13710,13720,13710,9
20230802,144600,642597640,13710,13720,13720,13710,71
20230802,144500,641623540,13720,13720,13730,13720,107
20230802,144400,640155370,13720,13720,13720,13710,16
20230802,144300,639935880,13710,13720,13720,13710,12
20230802,144200,639771280,13720,13730,13740,13720,131
20230802,144100,637972520,13730,13730,13740,13720,32
20230802,144000,637533140,13720,13710,13720,13710,80
20230802,143900,636435570,13720,13720,13720,13720,23
20230802,143800,636120010,13720,13720,13720,13710,1009
20230802,143700,622284440,13720,13720,13740,13720,1654
20230802,143600,599559110,13720,13720,13720,13720,83
20230802,143500,598420350,13730,13720,13730,13720,172
20230802,143400,596058810,13720,13720,13720,13720,11
20230802,143300,595907890,13720,13720,13720,13720,16
20230802,143200,595688370,13720,13720,13720,13710,96
20230802,143100,594371260,13730,13720,13730,13710,145
20230802,143000,592380470,13720,13710,13720,13710,29
20230802,142900,591982620,13710,13710,13710,13710,83
20230802,142800,590844690,13720,13710,13720,13710,43
20230802,142700,590254760,13710,13710,13710,13710,1
20230802,142600,590241050,13710,13720,13720,13710,112
20230802,142500,588704420,13730,13720,13730,13720,7
20230802,142400,588608360,13720,13710,13720,13710,58
20230802,142300,587812620,13710,13710,13710,13710,0
20230802,142200,587812620,13710,13710,13710,13710,83
20230802,142100,586674690,13710,13710,13710,13710,3
20230802,142000,586633560,13710,13710,13720,13710,499
20230802,141900,579790570,13710,13710,13720,13710,84
20230802,141800,578638920,13710,13710,13710,13710,3
20230802,141700,578597790,13710,13710,13720,13710,138
20230802,141600,576704460,13710,13710,13710,13710,224
20230802,141500,573633420,13700,13700,13710,13700,136
20230802,141400,571769720,13700,13700,13700,13700,2
20230802,141300,571742320,13700,13700,13710,13700,42
20230802,141200,571166530,13700,13700,13700,13700,84
20230802,141100,570015730,13700,13700,13700,13700,4
20230802,141000,569960930,13700,13700,13700,13700,17
20230802,140900,569728030,13700,13700,13700,13700,2
20230802,140800,569700630,13700,13700,13700,13700,82
20230802,140700,568577230,13700,13710,13710,13700,3
20230802,140600,568536120,13710,13710,13710,13710,94
20230802,140500,567247380,13700,13700,13700,13700,83
20230802,140400,566110280,13700,13700,13700,13700,3
20230802,140300,566069180,13710,13700,13710,13700,12
20230802,140200,565904680,13700,13700,13700,13700,83
20230802,140100,564767580,13700,13700,13700,13700,48
20230802,140000,564109980,13700,13690,13700,13690,13
20230802,135900,563931910,13690,13690,13690,13690,3
20230802,135800,563890840,13690,13690,13700,13690,353
20230802,135700,559055570,13690,13690,13690,13690,2
20230802,135600,559028190,13690,13690,13690,13690,2
20230802,135500,559000810,13690,13690,13690,13690,89
20230802,135400,557782400,13690,13690,13690,13690,2
20230802,135300,557755020,13690,13690,13690,13690,6
20230802,135200,557672880,13690,13690,13690,13690,4
20230802,135100,557618120,13700,13710,13710,13690,9287
20230802,135000,430413800,13710,13710,13710,13710,0
20230802,134900,430413800,13710,13710,13710,13710,1
20230802,134800,430400090,13710,13710,13710,13710,81
20230802,134700,429289580,13710,13710,13710,13710,0
20230802,134600,429289580,13710,13710,13710,13710,0
20230802,134500,429289580,13710,13710,13710,13710,88
20230802,134400,428083100,13710,13710,13710,13710,0
20230802,134300,428083100,13710,13710,13710,13710,28
20230802,134200,427699220,13710,13710,13710,13710,0
20230802,134100,427699220,13710,13710,13710,13710,81
20230802,134000,426588710,13720,13710,13720,13710,37
20230802,133900,426081080,13720,13720,13720,13720,132
20230802,133800,424270040,13720,13720,13720,13720,89
20230802,133700,423048960,13720,13720,13720,13720,1
20230802,133600,423035240,13730,13720,13730,13720,99
20230802,133500,421676590,13720,13720,13720,13720,6
20230802,133400,421594270,13720,13720,13720,13720,101
20230802,133300,420208550,13720,13720,13720,13720,0
20230802,133200,420208550,13720,13720,13720,13720,0
20230802,133100,420208550,13720,13710,13720,13710,861
20230802,133000,408396470,13710,13710,13720,13710,41
20230802,132900,407834000,13710,13710,13710,13710,20
20230802,132800,407559800,13710,13710,13710,13710,7
20230802,132700,407463830,13710,13710,13720,13710,88
20230802,132600,406257330,13710,13710,13710,13700,147
20230802,132500,404242060,13710,13700,13710,13700,59
20230802,132400,403433220,13700,13700,13700,13700,82
20230802,132300,402309820,13710,13700,13710,13700,148
20230802,132200,400282190,13700,13710,13710,13700,7
20230802,132100,400186260,13700,13700,13700,13700,83
20230802,132000,399049160,13710,13700,13710,13700,10
20230802,131900,398912120,13700,13700,13700,13700,1
20230802,131800,398898420,13700,13710,13710,13700,11
20230802,131700,398747650,13700,13700,13700,13700,83
20230802,131600,397610550,13700,13700,13700,13700,64
20230802,131500,396733750,13700,13700,13700,13700,1
20230802,131400,396720050,13700,13710,13710,13700,77
20230802,131300,395664390,13710,13710,13710,13710,7
20230802,131200,395568420,13710,13710,13710,13710,12
20230802,131100,395403900,13710,13710,13710,13710,5
20230802,131000,395335350,13710,13710,13710,13710,89
20230802,130900,394115160,13710,13710,13710,13710,81
20230802,130800,393004650,13710,13710,13710,13710,10
20230802,130700,392867550,13710,13710,13720,13710,228
20230802,130600,389741310,13710,13710,13710,13710,5
20230802,130500,389672760,13710,13710,13710,13710,15
20230802,130400,389467110,13710,13710,13710,13710,36
20230802,130300,388973550,13710,13710,13710,13710,85
20230802,130200,387808200,13710,13710,13710,13710,4
20230802,130100,387753360,13710,13710,13710,13710,9
20230802,130000,387629970,13710,13710,13710,13710,88
20230802,125900,386423490,13710,13710,13710,13710,8
20230802,125800,386313810,13710,13710,13710,13710,6
20230802,125700,386231550,13710,13710,13720,13710,96
20230802,125600,384915340,13720,13720,13720,13710,32
20230802,125500,384476520,13700,13700,13700,13700,10
20230802,125400,384339520,13700,13710,13720,13700,17
20230802,125300,384106440,13710,13710,13710,13710,110
20230802,125200,382598340,13720,13710,13720,13710,43
20230802,125100,382008430,13710,13710,13710,13710,11
20230802,125000,381857620,13710,13710,13710,13710,95
20230802,124900,380555170,13710,13710,13710,13710,8
20230802,124800,380445490,13710,13710,13720,13710,44
20230802,124700,379841880,13710,13710,13710,13710,7
20230802,124600,379745910,13710,13710,13710,13710,124
20230802,124500,378045870,13700,13710,13710,13700,113
20230802,124400,376496680,13710,13710,13710,13710,10
20230802,124300,376359580,13700,13710,13710,13700,93
20230802,124200,375085410,13710,13710,13710,13710,0
20230802,124100,375085410,13710,13710,13710,13710,118
20230802,124000,373467630,13700,13700,13700,13700,1
20230802,123900,373453930,13710,13710,13710,13710,18
20230802,123800,373207150,13710,13710,13710,13710,5
20230802,123700,373138600,13700,13710,13710,13700,14
20230802,123600,372946690,13710,13710,13710,13710,84
20230802,123500,371795050,13710,13710,13710,13710,102
20230802,123400,370396630,13700,13710,13710,13700,4
20230802,123300,370341820,13710,13700,13710,13700,117
20230802,123200,368738560,13700,13700,13700,13700,3
20230802,123100,368697460,13700,13700,13700,13700,0
20230802,123000,368697460,13700,13710,13710,13700,23
20230802,122900,368382160,13700,13700,13700,13700,81
20230802,122800,367272460,13710,13710,13710,13710,0
20230802,122700,367272460,13710,13710,13710,13710,84
20230802,122600,366120820,13700,13710,13710,13700,120
20230802,122500,364476460,13710,13710,13710,13710,7
20230802,122400,364380490,13710,13700,13710,13700,54
20230802,122300,363640190,13700,13700,13700,13700,0
20230802,122200,363640190,13700,13700,13700,13700,83
20230802,122100,362503090,13700,13710,13710,13700,9
20230802,122000,362379740,13710,13700,13710,13700,11
20230802,121900,362228940,13700,13710,13710,13700,53
20230802,121800,361502340,13710,13710,13710,13710,9
20230802,121700,361378950,13710,13710,13710,13710,14
20230802,121600,361187010,13710,13710,13720,13710,88
20230802,121500,359980500,13710,13710,13710,13710,262
20230802,121400,356388480,13710,13710,13710,13710,2
20230802,121300,356361060,13720,13710,13720,13710,4
20230802,121200,356306210,13710,13710,13710,13710,81
20230802,121100,355195700,13710,13720,13720,13710,40
20230802,121000,354646940,13710,13710,13710,13710,3
20230802,120900,354605810,13710,13710,13710,13710,81
20230802,120800,353495300,13710,13710,13710,13710,7
20230802,120700,353399330,13720,13720,13720,13720,36
20230802,120600,352905410,13720,13710,13720,13710,4
20230802,120500,352850560,13710,13710,13720,13710,186
20230802,120400,350299500,13710,13710,13710,13710,3
20230802,120300,350258370,13720,13720,13720,13710,49
20230802,120200,349586150,13710,13710,13710,13710,83
20230802,120100,348448220,13720,13720,13720,13720,0
20230802,120000,348448220,13720,13710,13720,13710,3
20230802,115900,348407080,13710,13710,13710,13710,3
20230802,115800,348365950,13710,13710,13710,13710,581
20230802,115700,340400440,13710,13710,13710,13710,3
20230802,115600,340359310,13710,13710,13710,13710,0
20230802,115500,340359310,13710,13720,13720,13710,325
20230802,115400,335900340,13720,13720,13720,13720,2
20230802,115300,335872900,13720,13720,13720,13720,10
20230802,115200,335735700,13720,13720,13730,13720,120
20230802,115100,334088940,13720,13720,13720,13720,7
20230802,115000,333992900,13720,13720,13720,13720,1
20230802,114900,333979180,13720,13720,13720,13720,3
20230802,114800,333938020,13720,13720,13720,13720,88
20230802,114700,332730660,13720,13720,13720,13720,2
20230802,114600,332703220,13720,13720,13720,13720,33
20230802,114500,332250460,13720,13720,13720,13720,237
20230802,114400,328998820,13720,13720,13720,13720,5
20230802,114300,328930220,13720,13720,13720,13720,0
20230802,114200,328930220,13720,13720,13720,13720,57
20230802,114100,328148180,13720,13720,13720,13720,180
20230802,114000,325678580,13730,13720,13730,13720,13
20230802,113900,325500120,13720,13730,13730,13720,292
20230802,113800,321490990,13730,13730,13730,13730,88
20230802,113700,320282750,13730,13730,13730,13730,0
20230802,113600,320282750,13730,13730,13730,13730,0
20230802,113500,320282750,13730,13730,13740,13730,103
20230802,113400,318868370,13740,13740,13740,13740,89
20230802,113300,317645510,13730,13730,13730,13730,8
20230802,113200,317535670,13730,13730,13730,13730,4
20230802,113100,317480750,13730,13730,13730,13730,187
20230802,113000,314913240,13740,13740,13740,13740,1
20230802,112900,314899500,13730,13730,13730,13730,5
20230802,112800,314830850,13730,13740,13740,13730,152
20230802,112700,312743280,13740,13730,13740,13730,16
20230802,112600,312523520,13730,13730,13730,13730,41
20230802,112500,311960590,13740,13730,13740,13730,21
20230802,112400,311672110,13730,13730,13730,13730,85
20230802,112300,310505060,13730,13730,13730,13730,4
20230802,112200,310450140,13730,13730,13730,13730,7
20230802,112100,310354030,13730,13730,13730,13730,87
20230802,112000,309159520,13730,13730,13730,13730,5
20230802,111900,309090870,13730,13730,13730,13730,5
20230802,111800,309022220,13730,13730,13730,13730,3
20230802,111700,308981030,13730,13730,13730,13730,84
20230802,111600,307827710,13730,13730,13730,13730,3
20230802,111500,307786520,13730,13730,13730,13730,0
20230802,111400,307786520,13730,13730,13730,13730,84
20230802,111300,306633200,13730,13740,13740,13730,6
20230802,111200,306550790,13740,13730,13740,13730,814
20230802,111100,295374560,13740,13740,13740,13740,0
20230802,111000,295374560,13740,13740,13740,13740,178
20230802,110900,292928840,13730,13730,13730,13730,3
20230802,110800,292887650,13740,13740,13740,13730,3663
20230802,110700,242559830,13740,13740,13740,13740,134
20230802,110600,240718670,13740,13740,13740,13740,0
20230802,110500,240718670,13740,13740,13740,13740,188
20230802,110400,238135550,13740,13740,13740,13740,150
20230802,110300,236074550,13740,13740,13740,13740,8
20230802,110200,235964630,13740,13740,13740,13740,3
20230802,110100,235923410,13740,13740,13740,13740,14
20230802,110000,235731050,13740,13740,13740,13740,88
20230802,105900,234521930,13750,13740,13750,13740,9
20230802,105800,234398250,13740,13740,13750,13740,15
20230802,105700,234192050,13740,13740,13740,13740,97
20230802,105600,232859270,13740,13750,13750,13740,29
20230802,105500,232460570,13750,13750,13750,13750,36
20230802,105400,231965570,13740,13740,13740,13740,4
20230802,105300,231910610,13740,13740,13740,13740,81
20230802,105200,230797670,13740,13750,13750,13740,39
20230802,105100,230261450,13750,13750,13750,13750,2
20230802,105000,230233950,13740,13740,13740,13740,84
20230802,104900,229079790,13750,13750,13750,13750,37
20230802,104800,228571040,13740,13760,13760,13740,307
20230802,104700,224349460,13750,13750,13750,13750,81
20230802,104600,223235710,13750,13740,13750,13740,41
20230802,104500,222671990,13750,13750,13750,13750,1
20230802,104400,222658240,13740,13740,13740,13740,0
20230802,104300,222658240,13740,13750,13750,13740,104
20230802,104200,221229080,13750,13750,13750,13750,2
20230802,104100,221201580,13750,13750,13750,13750,7
20230802,104000,221105330,13750,13750,13750,13740,493
20230802,103900,214327390,13750,13750,13750,13740,9
20230802,103800,214203670,13750,13740,13750,13740,28
20230802,103700,213818710,13740,13740,13740,13740,4
20230802,103600,213763750,13740,13740,13740,13740,80
20230802,103500,212664550,13740,13740,13740,13740,8
20230802,103400,212554630,13750,13750,13750,13750,12
20230802,103300,212389630,13740,13750,13750,13740,118
20230802,103200,210767180,13760,13760,13760,13760,100
20230802,103100,209391180,13760,13750,13760,13750,100
20230802,103000,208015670,13740,13740,13740,13740,84
20230802,102900,206861510,13740,13740,13740,13740,0
20230802,102800,206861510,13740,13740,13740,13740,3
20230802,102700,206820290,13750,13750,13750,13750,21
20230802,102600,206531540,13750,13750,13750,13750,76
20230802,102500,205486540,13750,13750,13750,13750,79
20230802,102400,204400290,13740,13750,13750,13740,18
20230802,102300,204152820,13750,13750,13750,13750,39
20230802,102200,203616570,13750,13750,13750,13750,9
20230802,102100,203492820,13750,13750,13750,13750,4
20230802,102000,203437820,13750,13760,13760,13750,538
20230802,101900,196040100,13760,13760,13760,13760,135
20230802,101800,194182500,13760,13760,13760,13760,14
20230802,101700,193989860,13760,13760,13760,13750,78
20230802,101600,192916610,13760,13760,13760,13750,920
20230802,101500,180257440,13760,13750,13760,13750,152
20230802,101400,178166010,13750,13760,13760,13750,231
20230802,101300,174989450,13760,13750,13770,13750,154
20230802,101200,172870250,13750,13760,13760,13750,147
20230802,101100,170848450,13760,13760,13760,13760,61
20230802,101000,170009090,13760,13760,13760,13760,69
20230802,100900,169059650,13760,13760,13760,13760,103
20230802,100800,167642370,13740,13740,13740,13740,0
20230802,100700,167642370,13740,13760,13760,13740,134
20230802,100600,165800640,13760,13760,13760,13760,88
20230802,100500,164589760,13760,13760,13760,13760,0
20230802,100400,164589760,13760,13760,13770,13760,270
20230802,100300,160874270,13760,13770,13770,13760,24
20230802,100200,160543800,13770,13770,13780,13750,740
20230802,100100,150361700,13760,13760,13760,13760,2
20230802,100000,150334180,13760,13760,13760,13750,214
20230802,095900,147391530,13750,13780,13780,13750,966
20230802,095800,134100960,13780,13790,13790,13780,23
20230802,095700,133783950,13790,13790,13790,13790,39
20230802,095600,133246140,13780,13780,13780,13780,290
20230802,095500,129249940,13790,13800,13800,13790,107
20230802,095400,127773800,13800,13800,13800,13800,11
20230802,095300,127622000,13800,13800,13800,13800,7
20230802,095200,127525400,13800,13800,13800,13800,95
20230802,095100,126214400,13800,13800,13800,13800,2
20230802,095000,126186800,13800,13800,13800,13800,174
20230802,094900,123785600,13800,13790,13800,13790,11
20230802,094800,123633890,13790,13810,13810,13790,257
20230802,094700,120088070,13850,13810,13860,13800,249
20230802,094600,116645620,13810,13810,13810,13810,47
20230802,094500,115996550,13810,13800,13810,13800,68
20230802,094400,115058120,13810,13810,13810,13810,13
20230802,094300,114878590,13800,13800,13800,13800,40
20230802,094200,114326590,13790,13770,13790,13770,169
20230802,094100,111997000,13770,13790,13790,13770,62
20230802,094000,111142060,13790,13780,13790,13780,22
20230802,093900,110838690,13790,13810,13810,13760,119
20230802,093800,109195830,13810,13820,13820,13810,3
20230802,093700,109154380,13780,13770,13780,13760,93
20230802,093600,107873610,13770,13760,13770,13760,12
20230802,093500,107708440,13760,13770,13770,13760,91
20230802,093400,106455510,13770,13770,13770,13770,0
20230802,093300,106455510,13770,13770,13770,13770,33
20230802,093200,106001100,13770,13770,13770,13770,1
20230802,093100,105987330,13770,13770,13780,13760,215
20230802,093000,103026810,13760,13760,13760,13760,31
20230802,092900,102600250,13760,13760,13760,13760,238
20230802,092800,99325370,13760,13750,13760,13750,82
20230802,092700,98197860,13750,13750,13750,13750,1
20230802,092600,98184110,13760,13760,13760,13760,7
20230802,092500,98087790,13760,13750,13760,13750,136
20230802,092400,96217730,13750,13750,13750,13750,0
20230802,092300,96217730,13750,13750,13750,13750,1
20230802,092200,96203980,13750,13750,13750,13750,6
20230802,092100,96121480,13750,13750,13750,13750,81
20230802,092000,95007730,13760,13760,13760,13760,37
20230802,091900,94498610,13760,13760,13760,13760,0
20230802,091800,94498610,13760,13760,13760,13760,51
20230802,091700,93796850,13760,13760,13760,13760,0
20230802,091600,93796850,13760,13760,13760,13760,7
20230802,091500,93700530,13750,13750,13750,13750,21
20230802,091400,93411780,13750,13770,13770,13750,8
20230802,091300,93301710,13770,13740,13780,13740,486
20230802,091200,86613430,13750,13760,13760,13750,79
20230802,091100,85526440,13760,13750,13770,13750,816
20230802,091000,74293010,13750,13780,13780,13750,1274
20230802,090900,56757790,13780,13770,13780,13770,267
20230802,090800,53079600,13770,13790,13790,13770,66
20230802,090700,52170100,13790,13820,13820,13780,1086
20230802,090600,37178090,13820,13820,13820,13820,299
20230802,090500,33045910,13810,13820,13820,13810,178
20230802,090400,30587320,13820,13800,13820,13800,168
20230802,090300,28267780,13800,13780,13800,13780,100
20230802,090200,26888810,13780,13720,13780,13720,238
20230802,090100,23613310,13710,13680,13760,13680,94
20230802,090000,22323110,13670,13670,13670,13670,1633